Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 347 |
15 Mar 2024 | 11.80 | 11.90 | 11.80 | 11.80 | 11.80 | 4,465 |
14 Mar 2024 | 11.60 | 11.65 | 11.45 | 11.45 | 11.45 | 3,218 |
13 Mar 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | 237 |
12 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | 1,930 |
11 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,500 |
08 Mar 2024 | - | - | - | - | - | - |
07 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5 |
06 Mar 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 5 |
05 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 25 |
04 Mar 2024 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 2,630 |
01 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 16 |
29 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 199 |
28 Feb 2024 | - | - | - | - | - | - |
27 Feb 2024 | - | - | - | - | - | - |
26 Feb 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 364 |
23 Feb 2024 | - | - | - | - | - | - |
22 Feb 2024 | - | - | - | - | - | - |
21 Feb 2024 | - | - | - | - | - | - |
20 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 93 |
19 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 13 |
16 Feb 2024 | - | - | - | - | - | - |
15 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,053 |
14 Feb 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 158 |
13 Feb 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 813 |
12 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 388 |
09 Feb 2024 | - | - | - | - | - | - |
08 Feb 2024 | - | - | - | - | - | - |
07 Feb 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,360 |
06 Feb 2024 | - | - | - | - | - | - |
05 Feb 2024 | - | - | - | - | - | - |
02 Feb 2024 | - | - | - | - | - | - |
01 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 13 |
31 Jan 2024 | - | - | - | - | - | - |
30 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 391 |
29 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 354 |
26 Jan 2024 | - | - | - | - | - | - |
25 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 479 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | - | - | - | - | - | - |
22 Jan 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 324 |
19 Jan 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | 309 |
18 Jan 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 443 |
17 Jan 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 270 |
16 Jan 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 370 |
15 Jan 2024 | 11.55 | 11.60 | 11.55 | 11.55 | 11.55 | 496 |
12 Jan 2024 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | 163 |
11 Jan 2024 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | 1,240 |
10 Jan 2024 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | 926 |
09 Jan 2024 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 345 |
08 Jan 2024 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | 880 |
05 Jan 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 288 |
04 Jan 2024 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 2,880 |
03 Jan 2024 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | 765 |
02 Jan 2024 | 11.75 | 11.75 | 11.70 | 11.70 | 11.70 | 297 |
29 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 363 |
28 Dec 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 275 |
27 Dec 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1,400 |
22 Dec 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 73 |
21 Dec 2023 | 11.45 | 11.55 | 11.45 | 11.55 | 11.55 | 688 |
20 Dec 2023 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 685 |
19 Dec 2023 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 1,021 |
18 Dec 2023 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | 193 |
15 Dec 2023 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | 2,829 |
14 Dec 2023 | 12.00 | 12.00 | 11.85 | 11.95 | 11.95 | 176 |
13 Dec 2023 | 11.65 | 11.85 | 11.65 | 11.80 | 11.80 | 705 |
12 Dec 2023 | 11.70 | 11.80 | 11.70 | 11.75 | 11.75 | 1,708 |
11 Dec 2023 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | 496 |
08 Dec 2023 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 2,883 |
07 Dec 2023 | 11.80 | 11.80 | 11.70 | 11.75 | 11.75 | 183 |
06 Dec 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 219 |
05 Dec 2023 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | 577 |
04 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 90 |
01 Dec 2023 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | 1,225 |
30 Nov 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 268 |
29 Nov 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 199 |
28 Nov 2023 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | 336 |
27 Nov 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1,749 |
24 Nov 2023 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 250 |
23 Nov 2023 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | 98 |
22 Nov 2023 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 980 |
21 Nov 2023 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | 1,864 |
20 Nov 2023 | 11.75 | 11.85 | 11.75 | 11.80 | 11.80 | 350 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 327 |
15 Nov 2023 | 11.75 | 11.75 | 11.60 | 11.65 | 11.65 | 866 |
14 Nov 2023 | 11.60 | 11.70 | 11.60 | 11.65 | 11.65 | 297 |
13 Nov 2023 | 11.60 | 11.60 | 11.50 | 11.57 | 11.57 | 280 |
10 Nov 2023 | 11.60 | 11.60 | 11.55 | 11.55 | 11.55 | 74 |
09 Nov 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 82 |
08 Nov 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 63 |
07 Nov 2023 | 11.65 | 11.75 | 11.65 | 11.65 | 11.65 | 86 |
06 Nov 2023 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | 600 |
03 Nov 2023 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | 253 |
02 Nov 2023 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | 268 |
01 Nov 2023 | 11.60 | 11.60 | 11.55 | 11.60 | 11.60 | 1,257 |
31 Oct 2023 | 11.50 | 11.55 | 11.50 | 11.50 | 11.50 | 335 |
30 Oct 2023 | 11.55 | 11.55 | 11.50 | 11.50 | 11.50 | 1,547 |
27 Oct 2023 | - | - | - | - | - | - |
26 Oct 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 132 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |